| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,497 | 2,498 | 2,458 | 2,458 | 117,100 | 34 | 101% | 98% | 77% | ▲▲▲▲▲ | 100% | 97% | 98% | 100% | 108% |
| 20240925 | 2,460 | 2,471 | 2,436 | 2,462 | 115,800 | 4 | 100% | 100% | 99% | ▲▲▲▲▲▲ | 100% | 96% | 97% | 100% | 108% |
| 20240926 | 2,489 | 2,495 | 2,466 | 2,492 | 182,800 | 30 | 101% | 100% | 158% | ▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 108% |
| 20240927 | 2,458 | 2,463 | 2,421 | 2,449 | 110,000 | -43 | 98% | 100% | 60% | ▼ | 101% | 101% | 102% | 98% | 106% |
| 20240930 | 2,350 | 2,399 | 2,347 | 2,380 | 135,900 | -69 | 97% | 101% | 124% | ▼▼ | 100% | 100% | 100% | 96% | 103% |
| 20241001 | 2,389 | 2,402 | 2,354 | 2,394 | 81,700 | 14 | 101% | 100% | 60% | ▲ | 99% | 101% | 99% | 96% | 103% |
| 20241002 | 2,382 | 2,412 | 2,359 | 2,369 | 75,200 | -25 | 99% | 99% | 92% | ▼ | 98% | 99% | 99% | 95% | 102% |
| 20241003 | 2,419 | 2,419 | 2,377 | 2,379 | 64,600 | 10 | 100% | 98% | 86% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241004 | 2,377 | 2,386 | 2,369 | 2,375 | 58,000 | -4 | 100% | 100% | 90% | ▼ | 99% | 100% | 118% | 95% | 102% |
| 20241007 | 2,414 | 2,418 | 2,385 | 2,395 | 79,400 | 20 | 101% | 99% | 137% | ▲ | 100% | 101% | 120% | 96% | 103% |
| 20241008 | 2,371 | 2,384 | 2,358 | 2,373 | 42,200 | -22 | 99% | 100% | 53% | ▼ | 101% | 101% | 120% | 95% | 102% |
| 20241009 | 2,373 | 2,408 | 2,373 | 2,391 | 61,400 | 18 | 101% | 101% | 145% | ▲ | 100% | 99% | 118% | 96% | 103% |
| 20241010 | 2,410 | 2,415 | 2,394 | 2,411 | 44,500 | 20 | 101% | 100% | 72% | ▲▲ | 99% | 98% | 119% | 97% | 104% |
| 20241011 | 2,409 | 2,409 | 2,383 | 2,389 | 38,800 | -22 | 99% | 99% | 87% | ▼ | 100% | 99% | 124% | 96% | 102% |
| 20241015 | 2,396 | 2,402 | 2,372 | 2,386 | 63,500 | -3 | 100% | 100% | 164% | ▼▼ | 100% | 100% | 126% | 96% | 102% |
| 20241016 | 2,381 | 2,410 | 2,354 | 2,378 | 66,700 | -8 | 100% | 100% | 105% | ▼▼▼ | 99% | 98% | 128% | 95% | 101% |
| 20241017 | 2,379 | 2,380 | 2,355 | 2,360 | 32,900 | -18 | 99% | 99% | 49% | ▼▼▼▼ | 100% | 99% | 129% | 95% | 100% |
| 20241018 | 2,361 | 2,369 | 2,346 | 2,361 | 37,700 | 1 | 100% | 100% | 115% | ▲ | 100% | 99% | 129% | 95% | 100% |
| 20241021 | 2,373 | 2,385 | 2,365 | 2,370 | 48,900 | 9 | 100% | 100% | 130% | ▲▲ | 99% | 100% | 131% | 95% | 100% |
| 20241022 | 2,361 | 2,361 | 2,330 | 2,334 | 48,600 | -36 | 98% | 99% | 99% | ▼ | 100% | 101% | 132% | 94% | 100% |
| 20241023 | 2,335 | 2,361 | 2,320 | 2,328 | 69,100 | -6 | 100% | 100% | 142% | ▼▼ | 101% | 103% | 134% | 93% | 100% |
| 20241024 | 2,302 | 2,329 | 2,284 | 2,322 | 67,400 | -6 | 100% | 101% | 98% | ▼▼▼ | 100% | 102% | 132% | 93% | 100% |
| 20241025 | 2,339 | 2,352 | 2,313 | 2,338 | 91,800 | 16 | 101% | 100% | 136% | ▲ | 100% | 102% | 131% | 95% | 101% |
| 20241028 | 2,350 | 2,370 | 2,338 | 2,361 | 65,800 | 23 | 101% | 100% | 72% | ▲▲ | 101% | 121% | 131% | 98% | 102% |
| 20241029 | 2,350 | 2,370 | 2,339 | 2,367 | 83,800 | 6 | 100% | 101% | 127% | ▲▲▲ | 100% | 121% | 131% | 98% | 102% |
| 20241030 | 2,356 | 2,386 | 2,353 | 2,366 | 191,900 | -1 | 100% | 100% | 229% | ▼ | 101% | 116% | 130% | 98% | 102% |
| 20241031 | 2,379 | 2,416 | 2,378 | 2,397 | 95,800 | 31 | 101% | 101% | 50% | ▲ | 99% | 116% | 129% | 99% | 103% |
| 20241101 | 2,389 | 2,392 | 2,352 | 2,365 | 92,000 | -32 | 99% | 99% | 96% | ▼ | 100% | 100% | 108% | 98% | 102% |
| 20241105 | 2,865 | 2,865 | 2,836 | 2,852 | 727,800 | 487 | 121% | 100% | 791% | ▲ | 99% | 109% | 112% | 100% | 123% |
| 20241106 | 2,730 | 2,750 | 2,671 | 2,694 | 567,400 | -158 | 94% | 99% | 78% | ▼ | 101% | 110% | 112% | 94% | 116% |
| 20241107 | 2,727 | 2,777 | 2,688 | 2,764 | 241,000 | 70 | 103% | 101% | 42% | ▲ | 98% | 110% | 110% | 97% | 119% |
| 20241108 | 2,777 | 2,791 | 2,719 | 2,735 | 126,400 | -29 | 99% | 98% | 52% | ▼ | 103% | 110% | 110% | 96% | 118% |
| 20241111 | 2,777 | 2,914 | 2,770 | 2,870 | 373,900 | 135 | 105% | 103% | 296% | ▲ | 103% | 105% | 106% | 100% | 124% |
| 20241112 | 2,900 | 3,040 | 2,900 | 2,976 | 379,000 | 106 | 104% | 103% | 101% | ▲▲ | 98% | 101% | 102% | 100% | 128% |
| 20241113 | 3,060 | 3,075 | 2,978 | 3,010 | 330,700 | 34 | 101% | 98% | 87% | ▲▲▲ | 101% | 102% | 103% | 100% | 130% |
| 20241114 | 3,010 | 3,080 | 2,990 | 3,045 | 176,300 | 35 | 101% | 101% | 53% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 131% |
| 20241115 | 3,065 | 3,070 | 3,010 | 3,045 | 163,100 | 0 | 100% | 99% | 93% | -- | 100% | 100% | 104% | 100% | 131% |
| 20241118 | 3,045 | 3,110 | 3,035 | 3,055 | 112,300 | 10 | 100% | 100% | 69% | ▲ | 101% | 99% | 103% | 100% | 132% |
| 20241119 | 3,065 | 3,090 | 3,055 | 3,085 | 93,700 | 30 | 101% | 101% | 83% | ▲▲ | 99% | 97% | 102% | 100% | 133% |
| 20241120 | 3,085 | 3,085 | 3,040 | 3,065 | 97,500 | -20 | 99% | 99% | 104% | ▼ | 100% | 98% | 104% | 99% | 132% |
| 20241121 | 3,060 | 3,060 | 3,030 | 3,060 | 130,500 | -5 | 100% | 100% | 134% | ▼▼ | 100% | 98% | 105% | 99% | 132% |
| 20241122 | 3,030 | 3,040 | 2,994 | 3,020 | 221,600 | -40 | 99% | 100% | 170% | ▼▼▼ | 98% | 98% | 105% | 98% | 129% |
| 20241125 | 3,050 | 3,050 | 2,988 | 2,988 | 239,400 | -32 | 99% | 98% | 108% | ▼▼▼▼ | 100% | 100% | 107% | 97% | 127% |
| 20241126 | 2,984 | 3,010 | 2,956 | 2,995 | 167,700 | 7 | 100% | 100% | 70% | ▲ | 99% | 102% | 107% | 97% | 127% |
| 20241127 | 2,980 | 2,987 | 2,919 | 2,960 | 133,700 | -35 | 99% | 99% | 80% | ▼ | 101% | 103% | 108% | 96% | 125% |
| 20241128 | 2,952 | 2,989 | 2,952 | 2,974 | 116,600 | 14 | 100% | 101% | 87% | ▲ | 100% | 103% | 107% | 96% | 126% |
| 20241129 | 2,975 | 2,996 | 2,974 | 2,983 | 105,900 | 9 | 100% | 100% | 91% | ▲▲ | 100% | 102% | 106% | 97% | 126% |
| 20241202 | 3,000 | 3,015 | 2,988 | 2,998 | 131,900 | 15 | 101% | 100% | 125% | ▲▲▲ | 102% | 103% | 107% | 97% | 111% |
| 20241203 | 2,991 | 3,055 | 2,976 | 3,045 | 174,900 | 47 | 102% | 102% | 133% | ▲▲▲▲ | 100% | 103% | 105% | 99% | 113% |
| 20241204 | 3,025 | 3,040 | 3,005 | 3,020 | 88,500 | -25 | 99% | 100% | 51% | ▼ | 100% | 102% | 103% | 98% | 110% |
| 20241205 | 3,050 | 3,095 | 3,030 | 3,060 | 138,800 | 40 | 101% | 100% | 157% | ▲ | 99% | 104% | 104% | 99% | 112% |
| 20241206 | 3,040 | 3,050 | 2,997 | 3,020 | 276,700 | -40 | 99% | 99% | 199% | ▼ | 100% | 103% | 0% | 98% | 105% |
| 20241209 | 3,075 | 3,135 | 3,065 | 3,085 | 188,600 | 65 | 102% | 100% | 68% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241210 | 3,105 | 3,140 | 3,090 | 3,110 | 144,300 | 25 | 101% | 100% | 77% | ▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241211 | 3,105 | 3,130 | 3,095 | 3,105 | 85,300 | -5 | 100% | 100% | 59% | ▼ | 101% | 102% | 0% | 100% | 105% |
| 20241212 | 3,130 | 3,175 | 3,130 | 3,155 | 191,300 | 50 | 102% | 101% | 224% | ▲ | 101% | 103% | 0% | 100% | 107% |
| 20241213 | 3,100 | 3,130 | 3,095 | 3,120 | 130,200 | -35 | 99% | 101% | 68% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241216 | 3,135 | 3,160 | 3,130 | 3,140 | 104,700 | 20 | 101% | 100% | 80% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241217 | 3,165 | 3,215 | 3,155 | 3,155 | 187,700 | 15 | 100% | 100% | 179% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 3,180 | 3,240 | 3,170 | 3,190 | 225,500 | 35 | 101% | 100% | 120% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241219 | 3,135 | 3,160 | 3,115 | 3,140 | 194,400 | -50 | 98% | 100% | 86% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20241220 | 3,180 | 3,230 | 3,150 | 3,155 | 278,100 | 15 | 100% | 99% | 143% | ▲ | % | % | % | 99% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 37,000 | 74,100 | 10,400 | 12,400 | 26,600 | 61,700 |
| 2024-12-06 | 36,700 | 78,100 | 10,300 | 15,300 | 26,400 | 62,800 |
| 2024-11-29 | 35,200 | 69,300 | 10,200 | 16,000 | 25,000 | 53,300 |
| 2024-11-22 | 27,700 | 67,700 | 10,200 | 18,400 | 17,500 | 49,300 |
| 2024-11-15 | 31,200 | 86,000 | 10,800 | 17,900 | 20,400 | 68,100 |
| 2024-11-08 | 57,600 | 83,500 | 41,300 | 31,800 | 16,300 | 51,700 |
| 2024-11-01 | 22,300 | 34,600 | 14,000 | 16,800 | 8,300 | 17,800 |
| 2024-10-25 | 14,100 | 23,200 | 8,400 | 12,800 | 5,700 | 10,400 |
| 2024-10-18 | 13,400 | 23,700 | 8,500 | 12,900 | 4,900 | 10,800 |
| 2024-10-11 | 14,300 | 24,600 | 8,500 | 13,000 | 5,800 | 11,600 |
| 2024-10-04 | 14,300 | 24,200 | 8,700 | 12,000 | 5,600 | 12,200 |
| 2024-09-27 | 21,000 | 25,600 | 14,200 | 12,700 | 6,800 | 12,900 |
| 2024-09-20 | 68,100 | 25,200 | 60,900 | 13,600 | 7,200 | 11,600 |
| 2024-09-13 | 37,800 | 26,300 | 32,000 | 13,800 | 5,800 | 12,500 |
| 2024-09-06 | 27,700 | 26,000 | 20,200 | 14,700 | 7,500 | 11,300 |
| 2024-08-30 | 19,800 | 31,200 | 11,600 | 15,200 | 8,200 | 16,000 |
| 2024-08-23 | 16,600 | 31,900 | 9,000 | 15,300 | 7,600 | 16,600 |
| 2024-08-16 | 14,800 | 33,000 | 8,000 | 15,200 | 6,800 | 17,800 |
| 2024-08-09 | 14,000 | 35,400 | 7,500 | 15,500 | 6,500 | 19,900 |
| 2024-08-02 | 14,900 | 38,200 | 7,700 | 18,800 | 7,200 | 19,400 |
| 2024-07-26 | 12,700 | 41,100 | 7,700 | 19,700 | 5,000 | 21,400 |
| 2024-07-19 | 13,700 | 50,100 | 7,700 | 24,900 | 6,000 | 25,200 |
| 2024-07-12 | 16,100 | 42,400 | 7,700 | 17,800 | 8,400 | 24,600 |
| 2024-07-05 | 12,400 | 43,300 | 7,700 | 17,300 | 4,700 | 26,000 |
| 2024-06-28 | 12,900 | 35,800 | 7,500 | 16,900 | 5,400 | 18,900 |
| 2024-06-21 | 14,000 | 30,500 | 7,900 | 13,400 | 6,100 | 17,100 |
| 2024-06-14 | 13,800 | 36,700 | 7,900 | 12,000 | 5,900 | 24,700 |
| 2024-06-07 | 14,200 | 42,100 | 7,900 | 12,100 | 6,300 | 30,000 |
| 2024-05-31 | 12,600 | 43,500 | 7,900 | 11,700 | 4,700 | 31,800 |
| 2024-05-24 | 12,400 | 46,100 | 7,900 | 11,300 | 4,500 | 34,800 |
| 2024-05-17 | 12,400 | 49,100 | 7,900 | 11,900 | 4,500 | 37,200 |
| 2024-05-10 | 14,600 | 51,100 | 7,900 | 12,800 | 6,700 | 38,300 |
| 2024-05-02 | 12,900 | 46,400 | 7,900 | 11,400 | 5,000 | 35,000 |
| 2024-04-26 | 11,100 | 44,800 | 8,000 | 12,900 | 3,100 | 31,900 |
| 2024-04-19 | 10,900 | 46,000 | 7,900 | 14,200 | 3,000 | 31,800 |
| 2024-04-12 | 10,900 | 42,000 | 8,300 | 17,900 | 2,600 | 24,100 |
| 2024-04-05 | 11,700 | 40,300 | 8,400 | 16,700 | 3,300 | 23,600 |
| 2024-03-29 | 15,600 | 44,600 | 9,500 | 17,300 | 6,100 | 27,300 |
| 2024-03-22 | 51,900 | 45,000 | 45,700 | 18,500 | 6,200 | 26,500 |
| 2024-03-15 | 29,900 | 41,600 | 24,600 | 16,900 | 5,300 | 24,700 |
| 2024-03-08 | 19,300 | 48,900 | 14,700 | 16,200 | 4,600 | 32,700 |
| 2024-03-01 | 15,000 | 47,100 | 10,500 | 15,300 | 4,500 | 31,800 |
| 2024-02-22 | 12,800 | 64,700 | 8,300 | 18,600 | 4,500 | 46,100 |
| 2024-02-16 | 12,500 | 65,800 | 7,800 | 15,200 | 4,700 | 50,600 |
| 2024-02-09 | 13,500 | 71,900 | 7,900 | 14,600 | 5,600 | 57,300 |
| 2024-02-02 | 14,400 | 101,300 | 7,700 | 21,400 | 6,700 | 79,900 |
| 2024-01-26 | 14,100 | 61,300 | 7,800 | 14,000 | 6,300 | 47,300 |
| 2024-01-19 | 12,700 | 66,100 | 7,800 | 16,200 | 4,900 | 49,900 |
| 2024-01-12 | 12,200 | 71,500 | 7,800 | 13,500 | 4,400 | 58,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | J.P. MORGAN SECURITIES PLC | 292,175 | 0.56% | ▲ | 3,165 | 3,215 | 3,155 | 3,155 | 187,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 12:00 | ＦＣＣ | 自己株式の取得状況に関するお知らせ |
| 20241111 | 10:30 | ＦＣＣ | 2025年３月期第２四半期決算説明会資料 |
| 20241111 | 12:00 | ＦＣＣ | 従業員持株会を通じた譲渡制限付株式付与のための 第三者割当による自己株式の処分に係る処分価額の決定に関するお知らせ |
| 20241101 | 15:00 | ＦＣＣ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241101 | 15:00 | ＦＣＣ | 剰余金の配当（上場20周年記念配当）及び配当予想の修正に関するお知らせ |
| 20241101 | 15:00 | ＦＣＣ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20241101 | 15:00 | ＦＣＣ | 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分に関するお知らせ |
| 20240802 | 15:00 | ＦＣＣ | 2025年３月期 第１四半期決算短信〔IFRS〕（連結） |
| 20240722 | 12:00 | ＦＣＣ | 自己株式の消却完了に関するお知らせ |
| 20240717 | 15:00 | ＦＣＣ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | ＦＣＣ | 支配株主等に関する事項について |
| 20240618 | 15:00 | ＦＣＣ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240617 | 12:00 | ＦＣＣ | 自己株式の取得状況および取得終了並びに自己株式の消却株式数に関するお知らせ |
| 20240603 | 12:00 | ＦＣＣ | 自己株式の取得状況に関するお知らせ |
| 20240517 | 10:00 | ＦＣＣ | 2023年度決算説明会資料 |
| 20240422 | 15:00 | ＦＣＣ | 執行役員の異動および人事異動に関するお知らせ |
| 20240222 | 15:00 | ＦＣＣ | 取締役の異動および執行役員の異動に関するお知らせ |
| 20240202 | 15:00 | ＦＣＣ | 2024年３月期 第３四半期決算短信〔IFRS〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7296 | 1 | FCC 株式会社 エフ・シー・シー | 2024-12-22 11:27:27 |
| 7296 | 2 | 支配株主等に関する事項について | 2024-06-21 18:46:55 |
| 7296 | 2 | IR News｜IR｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:27 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:25 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:24 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:23 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 21:04:00 |
| 7296 | 2 | 中期経営計画｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 21:03:55 |
| 7296 | 2 | FAQ｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 14:24:00 |
| 7296 | 2 | 電子公告｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 14:23:59 |